SHA:600444 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.88	13.04	12.69	12.91	12.91	1.49%	2,403,100
Jul 30, 2026	12.68	12.94	12.55	12.72	12.72	0.55%	2,615,750
Jul 29, 2026	12.30	12.71	12.30	12.65	12.65	2.10%	2,157,000
Jul 28, 2026	12.40	12.72	12.32	12.55	12.39	1.13%	1,598,000
Jul 27, 2026	12.15	12.50	12.02	12.41	12.25	2.82%	2,040,500
Jul 24, 2026	12.48	12.48	12.00	12.07	11.92	-2.97%	1,754,500
Jul 23, 2026	11.92	12.48	11.90	12.44	12.28	4.27%	2,515,400
Jul 22, 2026	12.24	12.30	11.88	11.93	11.78	-2.05%	2,652,100
Jul 21, 2026	12.39	12.44	11.77	12.18	12.02	-1.38%	4,057,701
Jul 20, 2026	12.60	13.04	12.17	12.35	12.19	-1.91%	2,913,900
Jul 17, 2026	13.19	13.30	12.48	12.59	12.43	-3.60%	2,784,000
Jul 16, 2026	13.01	13.25	12.83	13.06	12.89	1.01%	1,631,100
Jul 15, 2026	12.82	13.09	12.74	12.93	12.77	1.25%	2,045,300
Jul 14, 2026	12.39	12.83	12.34	12.77	12.61	2.32%	1,941,200
Jul 13, 2026	12.99	13.05	12.45	12.48	12.32	-3.93%	2,116,900
Jul 10, 2026	12.63	13.25	12.50	12.99	12.82	2.61%	2,422,200
Jul 9, 2026	12.80	12.87	12.37	12.66	12.50	-1.09%	1,818,710
Jul 8, 2026	12.99	13.10	12.70	12.80	12.64	-1.61%	1,699,110
Jul 7, 2026	13.56	13.64	13.00	13.01	12.84	-3.77%	2,155,500
Jul 6, 2026	13.59	13.83	13.45	13.52	13.35	-0.37%	1,979,700
Jul 3, 2026	13.27	13.69	13.18	13.57	13.40	3.04%	2,872,401
Jul 2, 2026	13.14	13.49	13.10	13.17	13.00	-	2,329,400
Jul 1, 2026	13.00	13.40	12.91	13.17	13.00	1.46%	2,570,100
Jun 30, 2026	13.17	13.25	12.89	12.98	12.81	-1.29%	2,332,201
Jun 29, 2026	13.08	13.23	12.63	13.15	12.98	0.31%	2,933,400
Jun 26, 2026	13.31	13.34	12.91	13.11	12.94	-1.50%	3,334,400
Jun 25, 2026	13.66	13.72	13.19	13.31	13.14	-2.35%	3,027,000
Jun 24, 2026	14.31	14.34	13.54	13.63	13.46	-3.67%	2,961,300
Jun 23, 2026	13.95	14.41	13.81	14.15	13.97	1.43%	2,955,100
Jun 22, 2026	13.86	13.97	13.22	13.95	13.77	0.65%	2,378,201
Jun 18, 2026	13.75	13.98	13.61	13.86	13.68	-0.43%	1,914,000
Jun 17, 2026	14.34	14.35	13.87	13.92	13.74	-2.93%	2,489,200
Jun 16, 2026	14.28	14.47	14.02	14.34	14.16	0.63%	1,775,600
Jun 15, 2026	14.28	14.57	14.13	14.25	14.07	0.28%	1,937,100
Jun 12, 2026	14.24	14.40	13.96	14.21	14.03	0.64%	1,821,000
Jun 11, 2026	14.13	14.23	13.82	14.12	13.94	-0.49%	1,841,500
Jun 10, 2026	14.28	14.49	14.00	14.19	14.01	-1.60%	2,236,500
Jun 9, 2026	14.53	14.65	14.28	14.42	14.24	0.07%	2,034,500
Jun 8, 2026	14.55	14.86	14.14	14.41	14.23	-2.37%	2,466,600
Jun 5, 2026	14.58	14.96	14.39	14.76	14.57	1.23%	2,708,700
Jun 4, 2026	14.86	15.00	14.48	14.58	14.39	-1.95%	2,093,700
Jun 3, 2026	14.92	15.20	14.75	14.87	14.68	-0.47%	2,674,215
Jun 2, 2026	15.69	15.70	14.76	14.94	14.75	-3.74%	3,277,500
Jun 1, 2026	15.15	15.69	14.96	15.52	15.32	2.71%	2,661,100
May 29, 2026	15.39	15.50	14.98	15.11	14.92	-1.76%	2,858,779
May 28, 2026	15.27	15.54	15.04	15.38	15.18	0.52%	2,093,900
May 27, 2026	15.78	15.84	15.10	15.30	15.10	-2.92%	3,313,500
May 26, 2026	16.13	16.19	15.58	15.76	15.56	-3.19%	3,126,560
May 25, 2026	16.69	16.71	16.10	16.28	16.07	-1.63%	2,818,900
May 22, 2026	16.06	16.66	15.83	16.55	16.34	3.96%	3,065,400